Legal & General Group (LGEN) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Legal & General Group

Date Open High Low Close* Volume
27/08/2003 101.75p 103.50p 100.00p 100.25p 32573156
26/08/2003 103.00p 103.25p 100.25p 101.50p 78308816
22/08/2003 102.00p 104.00p 102.00p 103.00p 72268208
21/08/2003 102.75p 105.00p 102.25p 102.75p 26400804
20/08/2003 105.75p 106.00p 101.25p 103.50p 47332700
19/08/2003 103.00p 105.50p 103.00p 105.25p 31762120
18/08/2003 102.75p 103.75p 101.50p 103.50p 25454246
15/08/2003 102.00p 103.00p 101.50p 102.00p 32430086
14/08/2003 100.00p 102.00p 99.00p 101.75p 31609476
13/08/2003 98.75p 100.75p 98.50p 99.25p 31459160
12/08/2003 97.75p 99.50p 97.25p 98.00p 18420060
11/08/2003 97.50p 98.75p 97.00p 98.50p 20406980
08/08/2003 96.50p 98.25p 96.00p 97.00p 17196412
07/08/2003 96.50p 97.75p 95.75p 97.50p 26481408
06/08/2003 99.00p 101.00p 95.25p 95.75p 58360788
05/08/2003 100.25p 101.50p 98.75p 101.00p 28509834
04/08/2003 99.75p 100.50p 98.50p 99.50p 25937340
01/08/2003 100.00p 101.50p 99.50p 100.00p 35466068
31/07/2003 97.75p 101.50p 97.00p 100.75p 59690556
30/07/2003 95.50p 97.75p 95.50p 97.25p 32391322
29/07/2003 96.00p 99.00p 95.75p 96.50p 55842120
28/07/2003 98.00p 98.75p 95.75p 98.50p 55472880
25/07/2003 92.25p 97.00p 92.25p 97.00p 66505916
24/07/2003 91.50p 93.25p 91.25p 92.75p 94366880
23/07/2003 89.25p 90.00p 87.75p 88.25p 28896498
22/07/2003 89.25p 90.50p 88.00p 89.00p 27120416
21/07/2003 89.75p 90.25p 87.75p 88.50p 17484482
18/07/2003 90.00p 91.00p 88.75p 89.25p 31420468
17/07/2003 91.75p 92.75p 88.25p 90.25p 71748232
16/07/2003 93.50p 96.75p 92.50p 92.50p 62153288
15/07/2003 92.00p 94.25p 91.00p 93.25p 38236476
14/07/2003 90.50p 94.00p 88.75p 92.50p 32186608
11/07/2003 86.00p 90.25p 85.50p 90.25p 43068280
10/07/2003 87.50p 88.25p 85.75p 86.25p 18551720
09/07/2003 88.00p 88.75p 86.25p 87.50p 26485752
08/07/2003 88.50p 89.25p 87.25p 87.50p 49922192
07/07/2003 87.00p 88.75p 86.25p 88.50p 29014000
04/07/2003 84.75p 86.50p 84.75p 85.50p 19763036
03/07/2003 82.75p 86.00p 82.75p 85.50p 45804988
02/07/2003 83.50p 85.00p 83.25p 84.25p 23424294
01/07/2003 85.00p 85.00p 81.75p 81.75p 36517432
30/06/2003 85.25p 87.00p 84.00p 84.00p 17598580
27/06/2003 85.25p 86.25p 84.25p 85.25p 20601204
26/06/2003 85.75p 87.00p 84.25p 84.50p 23048364
25/06/2003 87.50p 88.25p 86.00p 86.50p 22534812
24/06/2003 88.75p 88.75p 85.75p 87.00p 50954916
23/06/2003 91.75p 91.75p 88.00p 88.00p 21954508
20/06/2003 90.50p 92.00p 90.25p 90.25p 21833136
19/06/2003 94.25p 95.00p 90.25p 91.00p 33272044
18/06/2003 90.75p 94.50p 90.25p 94.00p 52971216
17/06/2003 90.25p 93.50p 89.00p 91.00p 61647072
16/06/2003 89.00p 90.00p 87.25p 89.50p 32411864
13/06/2003 87.25p 90.75p 87.25p 88.00p 42180508
12/06/2003 87.00p 88.75p 86.50p 87.75p 51152040
11/06/2003 85.50p 87.00p 85.50p 86.50p 20500156
10/06/2003 86.00p 86.25p 85.00p 85.25p 26843060
09/06/2003 86.50p 87.75p 85.50p 86.00p 39860432
06/06/2003 87.75p 88.50p 85.25p 86.00p 39401772
05/06/2003 88.00p 88.00p 85.75p 86.25p 35219848
04/06/2003 87.25p 88.25p 85.75p 87.25p 32590976
03/06/2003 89.50p 89.50p 87.00p 88.00p 25069372
02/06/2003 88.00p 90.50p 87.75p 90.50p 30151038
30/05/2003 85.50p 89.00p 85.25p 86.25p 40055692
29/05/2003 85.50p 87.00p 85.00p 86.50p 29720696
28/05/2003 85.75p 87.00p 84.75p 85.50p 46296312
27/05/2003 84.00p 86.50p 82.50p 84.25p 54771196
23/05/2003 86.00p 86.75p 84.25p 84.50p 51364520
22/05/2003 86.00p 87.25p 84.25p 86.00p 40435592
21/05/2003 87.00p 87.75p 84.25p 85.25p 78662440
20/05/2003 84.50p 88.50p 83.50p 88.00p 78718704
19/05/2003 88.00p 88.50p 83.50p 83.75p 62308996
16/05/2003 85.00p 90.25p 83.75p 89.00p 131570160
15/05/2003 79.25p 86.00p 78.00p 86.00p 130436232
14/05/2003 79.00p 80.25p 78.50p 79.00p 44457816
13/05/2003 80.75p 80.75p 78.25p 78.75p 42820364
12/05/2003 80.75p 81.50p 78.75p 80.00p 19749030
09/05/2003 79.00p 81.00p 78.75p 80.00p 35952788
08/05/2003 81.25p 82.50p 78.75p 80.00p 37325144
07/05/2003 81.00p 84.00p 79.50p 82.25p 89851352
06/05/2003 78.00p 81.50p 77.50p 81.00p 48808552
02/05/2003 75.00p 79.25p 75.00p 78.50p 32603632
01/05/2003 76.50p 77.50p 75.25p 75.50p 40826968
30/04/2003 76.75p 79.00p 75.75p 77.50p 87672960
29/04/2003 76.75p 80.00p 76.00p 76.75p 104711568
28/04/2003 72.50p 76.50p 72.25p 76.25p 26992480
25/04/2003 74.25p 76.50p 72.00p 72.50p 39066792
24/04/2003 80.00p 80.50p 74.75p 75.00p 43938392
23/04/2003 79.00p 81.25p 77.75p 79.50p 59593288
22/04/2003 77.50p 77.50p 75.75p 77.25p 13918937
17/04/2003 75.25p 77.00p 74.00p 76.25p 19507582
16/04/2003 80.50p 82.75p 74.75p 75.25p 43870848
15/04/2003 75.50p 79.25p 75.50p 79.25p 40514336
14/04/2003 74.50p 75.25p 73.00p 75.00p 22118232
11/04/2003 73.50p 75.50p 73.00p 73.50p 23223626
10/04/2003 74.00p 75.50p 73.00p 73.00p 36974284
09/04/2003 77.00p 77.75p 74.00p 75.00p 52876804
08/04/2003 79.00p 79.75p 77.50p 77.50p 47767584
07/04/2003 78.00p 82.50p 78.00p 81.00p 42390496
04/04/2003 72.75p 76.75p 72.50p 76.25p 36993224
03/04/2003 74.50p 77.25p 72.50p 72.75p 38792248
02/04/2003 70.75p 75.50p 69.75p 74.25p 56990664
01/04/2003 70.25p 71.75p 69.25p 71.75p 33112996
31/03/2003 73.75p 73.75p 68.25p 69.50p 42061480
28/03/2003 74.25p 76.00p 71.75p 74.00p 18432068
27/03/2003 76.00p 76.00p 74.25p 75.00p 20374678
26/03/2003 77.00p 77.75p 74.25p 76.50p 25731066
25/03/2003 76.50p 78.00p 72.50p 76.25p 36411208
24/03/2003 81.25p 81.25p 76.50p 77.00p 32125988
21/03/2003 77.75p 82.75p 77.00p 82.75p 51150560
20/03/2003 77.00p 79.75p 75.75p 77.25p 50840244
19/03/2003 76.25p 80.25p 74.25p 78.00p 66699440
18/03/2003 73.00p 77.00p 72.50p 75.75p 119332072
17/03/2003 65.75p 74.00p 64.75p 72.75p 68338584
14/03/2003 65.50p 69.75p 65.50p 67.50p 69866848
13/03/2003 61.75p 65.00p 60.75p 64.75p 69283184
12/03/2003 65.25p 66.50p 59.75p 60.00p 47965600
11/03/2003 62.50p 65.50p 61.25p 65.25p 43070052
10/03/2003 66.50p 67.50p 62.75p 62.75p 43920732
07/03/2003 69.00p 69.00p 65.50p 66.00p 27580040
06/03/2003 70.00p 70.25p 67.50p 69.25p 56953432
05/03/2003 71.00p 71.50p 67.75p 68.25p 128026040
04/03/2003 73.50p 73.50p 70.50p 71.00p 42183232
03/03/2003 75.50p 76.50p 73.00p 73.50p 37860088
28/02/2003 75.00p 75.25p 71.75p 74.75p 74647536
27/02/2003 71.25p 74.75p 64.50p 74.25p 163877808
26/02/2003 68.50p 70.50p 63.75p 70.50p 80627472
25/02/2003 73.75p 73.75p 65.25p 66.00p 100109520
24/02/2003 74.00p 75.75p 72.75p 74.25p 29139096
21/02/2003 77.00p 77.00p 72.25p 73.25p 33802704
20/02/2003 74.75p 76.75p 73.75p 75.50p 50885744
19/02/2003 77.00p 78.00p 74.00p 74.25p 49986808
18/02/2003 76.50p 77.25p 74.00p 77.25p 54194140
17/02/2003 75.50p 77.50p 74.75p 76.25p 57668356
14/02/2003 71.75p 77.25p 71.75p 74.25p 61312768
13/02/2003 71.50p 73.00p 70.50p 72.50p 43242256
12/02/2003 74.00p 74.00p 70.75p 71.25p 39174044
11/02/2003 73.75p 75.75p 73.00p 74.75p 41639572
10/02/2003 75.25p 76.00p 72.00p 72.00p 37825064
07/02/2003 74.50p 75.75p 72.75p 74.00p 52885896
06/02/2003 76.50p 78.75p 73.75p 74.00p 57348012
05/02/2003 74.00p 77.00p 72.75p 77.00p 40653784
04/02/2003 80.25p 80.75p 73.50p 73.75p 64205024
03/02/2003 80.25p 81.50p 78.25p 80.50p 83248440
31/01/2003 77.50p 77.75p 74.25p 75.25p 51864128
30/01/2003 76.00p 78.50p 75.50p 77.25p 47798648
29/01/2003 74.25p 76.25p 70.75p 74.75p 64316232
28/01/2003 77.50p 79.25p 72.75p 74.75p 48508812
27/01/2003 80.00p 80.75p 76.75p 76.75p 67481944
24/01/2003 79.75p 84.00p 79.75p 81.00p 89555360
23/01/2003 79.25p 79.75p 76.00p 78.50p 92204272
22/01/2003 81.50p 81.75p 77.50p 77.75p 63182092
21/01/2003 85.00p 85.75p 80.75p 81.25p 40659472
20/01/2003 87.00p 87.50p 83.25p 83.75p 41252432
17/01/2003 89.00p 89.50p 85.50p 86.00p 36371284
16/01/2003 89.50p 90.50p 88.50p 89.00p 29799940
15/01/2003 90.25p 91.00p 88.75p 89.00p 27159836
14/01/2003 91.25p 91.25p 89.25p 89.50p 26218110
13/01/2003 92.75p 93.25p 90.25p 91.25p 26120472
10/01/2003 92.00p 94.00p 89.75p 92.00p 53756912
09/01/2003 88.75p 92.50p 88.75p 91.50p 36237048
08/01/2003 92.25p 93.50p 88.50p 89.75p 42494664
07/01/2003 96.25p 97.25p 92.50p 93.25p 35507288
06/01/2003 99.00p 100.25p 94.50p 96.50p 41491260
03/01/2003 99.25p 102.50p 99.00p 100.50p 19785892
02/01/2003 95.75p 99.25p 94.25p 99.25p 10790483
31/12/2002 95.50p 96.75p 94.75p 96.00p 3035868
30/12/2002 92.50p 96.50p 92.50p 95.25p 7015212
27/12/2002 97.00p 97.25p 93.25p 93.25p 4042543
24/12/2002 96.00p 96.50p 94.25p 96.25p 6404754
23/12/2002 96.50p 97.00p 94.25p 96.00p 11328088
20/12/2002 96.75p 96.75p 94.25p 96.50p 18773192
19/12/2002 100.25p 101.75p 94.25p 95.00p 30982772
18/12/2002 99.00p 104.00p 98.75p 100.00p 31653280
17/12/2002 103.00p 104.00p 99.50p 100.00p 31082820
16/12/2002 99.25p 104.25p 99.00p 104.00p 26053514
13/12/2002 102.50p 102.50p 98.25p 99.50p 17909036
12/12/2002 102.75p 104.25p 100.75p 101.50p 26595912
11/12/2002 103.50p 104.75p 102.00p 103.50p 27358790
10/12/2002 101.25p 106.50p 100.25p 102.25p 38868488
09/12/2002 106.00p 106.25p 100.75p 101.75p 31017368
06/12/2002 107.25p 108.75p 103.25p 104.50p 18854348
05/12/2002 111.75p 111.75p 106.25p 106.75p 28023520
04/12/2002 111.25p 112.75p 106.25p 109.50p 34356564
03/12/2002 114.50p 115.75p 111.25p 111.25p 28675624
02/12/2002 119.75p 120.00p 114.25p 114.50p 29866908
29/11/2002 116.00p 119.00p 114.75p 115.00p 16929430
28/11/2002 114.00p 117.25p 112.50p 116.75p 16373397
27/11/2002 114.25p 114.25p 111.25p 113.50p 20526792
26/11/2002 115.75p 116.50p 113.25p 113.25p 31182636
25/11/2002 115.75p 117.25p 113.50p 115.75p 18670468
22/11/2002 117.00p 118.75p 114.75p 118.25p 27634794
21/11/2002 110.00p 117.00p 110.00p 115.75p 42760480
20/11/2002 111.25p 111.50p 109.50p 109.75p 25022168
19/11/2002 111.50p 112.75p 110.00p 110.75p 28312452
18/11/2002 111.50p 113.00p 109.25p 112.00p 17845896
15/11/2002 109.75p 112.75p 109.00p 112.00p 23364396
14/11/2002 105.50p 110.50p 105.25p 109.75p 21542220
13/11/2002 108.00p 108.00p 104.25p 106.50p 22135888
12/11/2002 110.25p 111.00p 105.25p 108.00p 53062280
11/11/2002 110.50p 112.50p 108.75p 111.50p 18531872

*Close Price adjusted for both dividends and splits